Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USA Equal Weighted Ishares MSCI ETF (NY: EUSA )

88.53 -1.23 (-1.37%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 25.00 25.01 24.90 24.93 145,429 -0.17(-0.66%)
Apr 27, 2012 25.09 25.09 25.09 25.09 603 +0.14(+0.56%)
Apr 26, 2012 24.80 24.95 24.80 24.95 1,101 +0.22(+0.87%)
Apr 25, 2012 24.75 24.80 24.71 24.74 31,122 +0.03(+0.13%)
Apr 18, 2012 24.67 24.70 24.70 24.70 189,698 +0.20(+0.81%)
Apr 16, 2012 24.43 24.51 24.51 24.51 966 +0.07(+0.30%)
Apr 13, 2012 24.46 24.46 24.43 24.43 603 -0.29(-1.17%)
Apr 12, 2012 24.72 24.72 24.72 24.72 199 +0.32(+1.32%)
Apr 11, 2012 24.38 24.40 24.37 24.40 724 +0.04(+0.17%)
Apr 10, 2012 24.39 24.39 24.36 24.36 241 -0.55(-2.23%)
Apr 05, 2012 24.94 24.91 24.91 24.91 603 -0.02(-0.10%)
Apr 04, 2012 25.08 25.10 24.87 24.94 22,282 -0.21(-0.82%)
Apr 03, 2012 25.24 25.24 25.14 25.14 525 -0.10(-0.39%)
Apr 02, 2012 25.04 25.33 25.04 25.24 6,876 +0.17(+0.66%)
Mar 30, 2012 25.08 25.08 25.08 25.08 483 +0.08(+0.33%)
Mar 29, 2012 24.92 24.99 24.90 24.99 1,842 +0.08(+0.33%)
Mar 28, 2012 24.91 24.91 24.91 24.91 160 -0.36(-1.41%)
Mar 27, 2012 25.47 25.47 25.27 25.27 1,207 +0.13(+0.53%)
Mar 19, 2012 25.15 25.13 25.13 25.13 1,328 +0.02(+0.07%)
Mar 16, 2012 25.14 25.14 25.12 25.12 1,515 +0.04(+0.17%)
Mar 15, 2012 24.96 25.08 24.93 25.08 483 +0.17(+0.70%)
Mar 14, 2012 24.90 24.90 24.90 24.90 295 +0.17(+0.70%)
Mar 13, 2012 24.74 24.74 24.73 24.73 483 +0.18(+0.74%)
Mar 12, 2012 24.55 24.55 24.55 24.55 120 -0.04(-0.17%)
Mar 09, 2012 24.52 24.59 24.52 24.59 3,719 +0.13(+0.54%)
Mar 08, 2012 24.41 24.46 24.41 24.46 845 +0.26(+1.06%)
Mar 07, 2012 24.11 24.20 24.11 24.20 362 +0.17(+0.69%)
Mar 06, 2012 24.05 24.05 24.01 24.03 603 -0.38(-1.56%)
Mar 05, 2012 24.42 24.42 24.36 24.41 30,094 -0.14(-0.57%)
Mar 02, 2012 24.55 24.55 24.55 24.55 146 -0.08(-0.34%)
Feb 29, 2012 24.64 24.64 24.64 24.64 0 +0.08(+0.34%)
Feb 28, 2012 24.51 24.55 24.51 24.55 555 +0.06(+0.24%)
Feb 27, 2012 24.50 24.50 24.50 24.50 135 +0.07(+0.31%)
Feb 24, 2012 24.45 24.45 24.42 24.42 2,270 +0.06(+0.24%)
Feb 21, 2012 24.36 24.36 24.36 24.36 1,690 +0.09(+0.38%)
Feb 16, 2012 24.23 24.27 24.27 24.27 1,207 +0.19(+0.79%)
Feb 14, 2012 24.08 24.08 24.08 24.08 47,575 -0.07(-0.27%)
Feb 13, 2012 24.15 24.15 24.15 24.15 189,457 +0.08(+0.34%)
Feb 10, 2012 24.07 24.07 24.07 24.07 483 +0.00(+0.00%)
Feb 08, 2012 24.03 24.07 24.07 24.07 1,207 +0.02(+0.07%)
Feb 07, 2012 23.91 24.07 23.88 24.05 593,932 +0.12(+0.48%)
Feb 06, 2012 23.94 23.94 23.93 23.93 2,795 -0.03(-0.14%)
Feb 03, 2012 23.92 24.00 23.92 23.97 14,514 +0.37(+1.58%)
Feb 01, 2012 23.58 23.59 23.59 23.59 64,480 +0.20(+0.85%)
Jan 31, 2012 23.30 23.40 23.30 23.40 483 +0.03(+0.14%)
Jan 30, 2012 23.09 23.37 23.09 23.36 13,478 -0.12(-0.49%)
Jan 26, 2012 23.48 23.48 23.48 23.48 0 -0.17(-0.74%)
Jan 25, 2012 23.36 23.65 23.36 23.65 2,052 +0.19(+0.81%)
Jan 23, 2012 23.60 23.46 23.46 23.46 1,690 +0.09(+0.39%)
Jan 20, 2012 23.29 23.38 23.29 23.37 25,507 -0.06(-0.25%)
Jan 19, 2012 23.44 23.44 23.41 23.43 11,893 +0.20(+0.86%)
Jan 18, 2012 23.17 23.23 23.16 23.23 29,665 +0.12(+0.54%)
Jan 17, 2012 23.11 23.17 23.11 23.11 4,321 +0.17(+0.76%)
Jan 13, 2012 22.89 22.95 22.88 22.93 36,708 -0.07(-0.32%)
Jan 12, 2012 23.06 23.49 22.89 23.01 38,576 -0.02(-0.11%)
Jan 11, 2012 23.19 23.19 22.90 23.03 137,051 +0.04(+0.18%)
Jan 10, 2012 23.04 23.06 22.96 22.99 26,681 +0.27(+1.17%)
Jan 09, 2012 23.01 23.01 22.72 22.72 16,280 -0.03(-0.15%)
Jan 06, 2012 22.76 22.76 22.76 22.76 120 +0.22(+0.96%)
Jan 05, 2012 22.60 22.61 22.53 22.54 18,072 -0.18(-0.80%)
Jan 04, 2012 22.65 22.79 22.65 22.72 73,248 +0.20(+0.88%)
Dec 30, 2011 22.40 22.61 22.40 22.53 104,805 +0.13(+0.59%)
Dec 29, 2011 22.39 22.39 22.39 22.39 603 +0.12(+0.56%)
Dec 28, 2011 22.27 22.27 22.27 22.27 1,328 -0.27(-1.21%)
Dec 27, 2011 22.55 22.55 22.54 22.54 321 +0.22(+1.00%)
Dec 22, 2011 22.32 22.32 22.32 22.32 0 +0.32(+1.47%)
Dec 21, 2011 21.96 22.04 21.90 22.00 18,957 -0.07(-0.34%)
Dec 20, 2011 22.07 22.07 22.07 22.07 144 +0.47(+2.19%)
Dec 19, 2011 21.55 21.76 21.50 21.60 55,518 -0.10(-0.46%)
Dec 16, 2011 22.22 22.22 21.57 21.70 4,226 +0.12(+0.58%)
Dec 14, 2011 21.57 21.57 21.57 21.57 0 -0.21(-0.95%)
Dec 13, 2011 22.24 22.27 21.77 21.78 2,128 -0.21(-0.94%)
Dec 12, 2011 22.32 22.32 21.99 21.99 3,152 -0.34(-1.52%)
Dec 09, 2011 22.33 22.33 22.33 22.33 6,641 +0.15(+0.67%)
Dec 08, 2011 22.18 22.18 22.18 22.18 3,743 -0.08(-0.37%)
Dec 07, 2011 22.24 22.26 22.24 22.26 4,729 -0.27(-1.18%)
Dec 06, 2011 22.34 22.53 22.34 22.53 2,415 -0.11(-0.48%)
Dec 05, 2011 22.44 22.70 22.29 22.63 184,440 +0.55(+2.47%)
Dec 01, 2011 21.88 22.09 22.09 22.09 4,709 +0.09(+0.41%)
Nov 30, 2011 22.00 22.00 21.99 22.00 5,112,259 +0.71(+3.35%)
Nov 29, 2011 21.26 21.37 21.22 21.28 18,595 +0.02(+0.12%)
Nov 28, 2011 21.26 21.26 21.26 21.26 120 +0.53(+2.56%)
Nov 25, 2011 20.73 20.73 20.73 20.73 1,328 +0.00(+0.00%)
Nov 23, 2011 20.80 20.80 20.73 20.73 1,471 -0.36(-1.69%)
Nov 22, 2011 21.13 21.23 20.94 21.08 20,913 -0.87(-3.96%)
Nov 17, 2011 21.95 21.95 21.95 21.95 241 -0.03(-0.15%)
Nov 16, 2011 22.07 22.23 21.99 21.99 4,588 -0.24(-1.08%)
Nov 15, 2011 22.06 22.39 22.00 22.23 31,226 +0.14(+0.64%)
Nov 14, 2011 22.17 22.21 22.01 22.09 13,765 -0.17(-0.78%)
Nov 07, 2011 22.26 22.26 22.26 22.26 1,328 +0.28(+1.28%)
Nov 04, 2011 21.98 21.98 21.98 21.98 120 +0.02(+0.08%)
Nov 03, 2011 21.96 21.96 21.96 21.96 120 +0.27(+1.22%)
Nov 01, 2011 21.91 21.70 21.70 21.70 483 -0.68(-3.03%)
Oct 31, 2011 22.38 22.38 22.38 22.38 923 -0.22(-0.95%)
Oct 28, 2011 22.65 22.65 22.59 22.59 603 +0.09(+0.40%)
Oct 27, 2011 22.50 22.50 22.50 22.50 332 +0.51(+2.30%)
Oct 25, 2011 22.00 22.00 22.00 22.00 241 -0.22(-1.01%)
Oct 24, 2011 22.25 22.25 22.22 22.22 1,255 +0.76(+3.55%)
Oct 20, 2011 21.46 21.46 21.46 21.46 0 -0.22(-1.03%)
Oct 19, 2011 21.68 21.68 21.68 21.68 1,328 +0.54(+2.55%)
Oct 18, 2011 21.14 21.14 21.14 21.14 404 -0.23(-1.08%)
Oct 17, 2011 21.45 21.45 21.37 21.37 794 -0.07(-0.31%)
Oct 14, 2011 21.44 21.44 21.44 21.44 120 -0.10(-0.46%)
Oct 12, 2011 21.54 21.54 21.54 21.54 188,732 +0.60(+2.84%)
Oct 10, 2011 21.07 20.94 20.94 20.94 1,569 +0.32(+1.57%)
Oct 06, 2011 20.25 20.62 20.62 20.62 2,415 +0.79(+3.97%)
Oct 05, 2011 19.83 19.86 19.83 19.83 972 -0.39(-1.92%)
Sep 30, 2011 20.22 20.22 20.22 20.22 0 -0.57(-2.75%)
Sep 28, 2011 20.80 20.80 20.80 20.80 0 +0.64(+3.16%)
Sep 22, 2011 20.16 20.16 20.16 20.16 0 -1.01(-4.77%)
Sep 21, 2011 21.17 21.17 21.17 21.17 2,656 -0.23(-1.08%)
Sep 20, 2011 21.40 21.40 21.40 21.40 724 +0.44(+2.09%)
Sep 07, 2011 20.96 20.96 20.96 20.96 120 -0.06(-0.28%)
Sep 02, 2011 21.02 21.02 21.02 21.02 120 -0.71(-3.28%)
Aug 31, 2011 21.74 21.73 21.73 21.73 966 +0.05(+0.23%)
Aug 30, 2011 21.49 21.68 21.49 21.68 1,569 +0.14(+0.65%)
Aug 29, 2011 21.28 21.70 21.28 21.54 82,834 +0.91(+4.42%)
Aug 24, 2011 20.86 20.63 20.63 20.63 1,449 +0.03(+0.16%)
Aug 23, 2011 20.07 20.60 20.03 20.60 20,615 +0.48(+2.39%)
Aug 22, 2011 20.02 20.60 20.02 20.12 293,028 -0.05(-0.25%)
Aug 18, 2011 20.34 20.17 20.17 20.17 2,415 -1.23(-5.73%)
Aug 17, 2011 21.70 21.70 21.30 21.39 362 +0.19(+0.90%)
Aug 16, 2011 21.20 21.20 21.20 21.20 120 -0.16(-0.74%)
Aug 12, 2011 21.36 21.36 21.36 21.36 0 +1.28(+6.35%)
Aug 10, 2011 20.08 20.08 20.08 20.08 1,569 +0.21(+1.04%)
Aug 09, 2011 20.50 20.73 19.88 19.88 1,086 -0.02(-0.09%)
Aug 08, 2011 20.50 20.50 19.50 19.89 1,948 -1.25(-5.91%)
Aug 05, 2011 21.76 21.76 20.83 21.14 798 +0.05(+0.24%)
Aug 04, 2011 22.28 22.29 21.09 21.09 7,214 -0.99(-4.46%)
Aug 03, 2011 22.30 22.30 21.90 22.08 1,841 -0.94(-4.10%)
Aug 01, 2011 23.49 23.02 23.02 23.02 4,105 -0.07(-0.32%)
Jul 29, 2011 23.10 23.10 23.10 23.10 120 +0.05(+0.21%)
Jul 28, 2011 22.95 23.05 22.95 23.05 362 -0.29(-1.24%)
Jul 19, 2011 23.34 23.34 23.34 23.34 362 +0.28(+1.22%)
Jul 18, 2011 23.06 23.06 23.06 23.06 241 -0.36(-1.52%)
Jul 13, 2011 23.41 23.41 23.41 23.41 120 +0.07(+0.28%)
Jul 11, 2011 23.23 23.35 23.35 23.35 2,294 -0.34(-1.43%)
Jul 06, 2011 23.69 23.69 23.69 23.69 603 +0.01(+0.04%)
Jul 05, 2011 23.23 23.68 23.23 23.68 17,950 +0.31(+1.34%)
Jun 30, 2011 23.36 23.36 23.36 23.36 241 +0.89(+3.98%)
Jun 24, 2011 22.64 22.47 22.47 22.47 3,260 -0.25(-1.09%)
Jun 23, 2011 22.50 22.72 22.36 22.72 15,613 -0.42(-1.83%)
Jun 22, 2011 23.15 23.16 23.14 23.14 12,388 +0.22(+0.98%)
Jun 21, 2011 23.04 23.04 22.91 22.91 724 +0.25(+1.10%)
Jun 20, 2011 22.67 22.67 22.67 22.67 2,510 +0.02(+0.11%)
Jun 17, 2011 22.78 23.10 22.48 22.64 7,389 -0.27(-1.16%)
Jun 16, 2011 22.65 22.91 22.50 22.91 5,886 -0.11(-0.47%)
Jun 15, 2011 23.16 23.16 22.97 23.01 1,183 -0.19(-0.82%)
Jun 14, 2011 22.98 23.20 22.98 23.20 1,101 +0.45(+1.97%)
Jun 13, 2011 22.79 22.81 22.72 22.76 1,613 -0.20(-0.89%)
Jun 10, 2011 22.82 23.06 22.82 22.96 567 -0.06(-0.26%)
Jun 09, 2011 22.96 23.07 22.96 23.02 1,545 +0.17(+0.76%)
Jun 08, 2011 22.98 22.98 22.85 22.85 1,328 -0.08(-0.36%)
Jun 07, 2011 23.12 23.12 22.93 22.93 603 -0.03(-0.14%)
Jun 06, 2011 23.19 23.19 22.96 22.96 1,243 -0.26(-1.11%)
Jun 03, 2011 23.19 23.22 23.12 23.22 858 -0.17(-0.74%)
May 24, 2011 23.52 23.52 23.39 23.40 724 -0.09(-0.39%)
May 23, 2011 23.49 23.49 23.49 23.49 156 -0.22(-0.94%)
May 20, 2011 24.01 24.01 23.71 23.71 966 -0.18(-0.76%)
May 19, 2011 23.93 23.93 23.88 23.89 2,052 +0.13(+0.56%)
May 18, 2011 23.78 23.78 23.60 23.76 1,449 +0.25(+1.06%)
May 17, 2011 23.40 23.51 23.32 23.51 694 -0.10(-0.42%)
May 16, 2011 23.72 23.86 23.59 23.61 2,898 -0.26(-1.08%)
May 13, 2011 24.12 24.12 23.87 23.87 1,207 -0.01(-0.03%)
May 12, 2011 23.88 23.88 23.88 23.88 845 -0.01(-0.05%)
May 11, 2011 23.55 23.94 23.55 23.89 6,128 -0.48(-1.95%)
May 10, 2011 24.26 24.42 23.96 24.36 6,574 +0.45(+1.87%)
May 09, 2011 23.96 23.96 23.92 23.92 543 +0.16(+0.66%)
May 06, 2011 24.32 24.32 23.76 23.76 1,328 +0.37(+1.60%)
May 05, 2011 23.78 23.78 23.39 23.39 241 -0.59(-2.46%)
May 04, 2011 24.14 24.14 23.84 23.98 3,414 +0.22(+0.93%)
May 03, 2011 23.75 23.75 23.75 23.75 120 -0.37(-1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.